Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.250 2.390 2.150 2.230 51,342 +0.02(+0.90%)
Apr 28, 2022 2.170 2.270 2.170 2.210 40,879 -0.06(-2.64%)
Apr 27, 2022 2.310 2.400 2.226 2.270 26,480 +0.00(+0.00%)
Apr 26, 2022 2.270 2.300 2.200 2.270 29,261 +0.00(+0.00%)
Apr 25, 2022 2.160 2.330 2.150 2.270 54,214 +0.04(+1.79%)
Apr 22, 2022 2.200 2.311 2.150 2.230 43,875 +0.00(+0.00%)
Apr 21, 2022 2.320 2.436 2.220 2.230 77,661 -0.08(-3.46%)
Apr 20, 2022 2.500 2.500 2.300 2.310 58,464 -0.09(-3.75%)
Apr 19, 2022 2.290 2.437 2.231 2.400 64,135 +0.15(+6.67%)
Apr 18, 2022 2.300 2.386 2.220 2.250 66,688 -0.12(-5.06%)
Apr 14, 2022 2.410 2.480 2.350 2.370 70,562 -0.03(-1.46%)
Apr 13, 2022 2.415 2.440 2.310 2.405 39,678 +0.00(+0.21%)
Apr 12, 2022 2.440 2.530 2.390 2.400 60,488 -0.07(-2.83%)
Apr 11, 2022 2.470 2.610 2.370 2.470 56,003 +0.00(+0.00%)
Apr 08, 2022 2.510 2.600 2.470 2.470 33,229 -0.14(-5.36%)
Apr 07, 2022 2.580 2.700 2.450 2.610 59,198 +0.01(+0.38%)
Apr 06, 2022 2.630 2.800 2.450 2.600 359,508 +0.08(+3.17%)
Apr 05, 2022 2.560 2.610 2.510 2.520 49,656 -0.09(-3.45%)
Apr 04, 2022 2.540 2.640 2.503 2.610 42,149 +0.08(+3.16%)
Apr 01, 2022 2.570 2.600 2.500 2.530 88,869 -0.05(-1.94%)
Mar 31, 2022 2.600 2.690 2.540 2.580 78,498 -0.01(-0.39%)
Mar 30, 2022 2.660 2.724 2.502 2.590 133,635 -0.05(-1.89%)
Mar 29, 2022 2.710 2.770 2.610 2.640 129,005 +0.00(+0.00%)
Mar 28, 2022 2.800 2.900 2.550 2.640 176,219 -0.18(-6.54%)
Mar 25, 2022 3.130 3.182 2.770 2.825 217,904 -0.26(-8.29%)
Mar 24, 2022 2.950 3.110 2.950 3.080 157,794 +0.12(+4.05%)
Mar 23, 2022 2.770 2.970 2.740 2.960 187,810 +0.15(+5.34%)
Mar 22, 2022 2.860 3.000 2.800 2.810 238,999 +0.00(+0.00%)
Mar 21, 2022 2.760 2.900 2.700 2.810 349,500 +0.09(+3.31%)
Mar 18, 2022 2.590 2.950 2.587 2.720 439,722 +0.17(+6.67%)
Mar 17, 2022 2.410 2.640 2.230 2.550 290,820 +0.15(+6.25%)
Mar 16, 2022 2.430 2.450 2.300 2.400 128,345 +0.00(+0.00%)
Mar 15, 2022 2.170 2.500 2.140 2.400 228,402 +0.27(+12.68%)
Mar 14, 2022 2.200 2.220 2.100 2.130 128,050 -0.09(-4.05%)
Mar 11, 2022 2.510 2.510 2.200 2.220 175,192 -0.22(-9.02%)
Mar 10, 2022 2.350 2.480 2.350 2.440 65,448 +0.06(+2.52%)
Mar 09, 2022 2.320 2.390 2.315 2.380 74,054 +0.10(+4.39%)
Mar 08, 2022 2.370 2.370 2.250 2.280 149,410 -0.10(-4.20%)
Mar 07, 2022 2.300 2.410 2.300 2.380 129,663 +0.05(+2.15%)
Mar 04, 2022 2.350 2.450 2.300 2.330 117,482 -0.05(-2.10%)
Mar 03, 2022 2.440 2.500 2.370 2.380 92,505 -0.09(-3.64%)
Mar 02, 2022 2.460 2.520 2.420 2.470 57,990 -0.03(-1.20%)
Mar 01, 2022 2.580 2.630 2.500 2.500 74,436 -0.03(-1.19%)
Feb 28, 2022 2.500 2.700 2.500 2.530 122,452 -0.03(-1.17%)
Feb 25, 2022 2.560 2.680 2.560 2.560 91,619 +0.03(+1.19%)
Feb 24, 2022 2.280 2.544 2.300 2.530 170,726 +0.09(+3.69%)
Feb 23, 2022 2.650 2.690 2.420 2.440 192,132 -0.21(-7.92%)
Feb 22, 2022 2.660 2.760 2.610 2.650 100,047 -0.14(-5.02%)
Feb 18, 2022 2.790 0 +0.11(+4.10%)
Feb 17, 2022 2.820 2.870 2.680 2.680 212,715 -0.20(-6.94%)
Feb 16, 2022 2.940 2.940 2.820 2.880 97,536 -0.01(-0.35%)
Feb 15, 2022 2.880 2.930 2.820 2.890 181,307 +0.10(+3.58%)
Feb 14, 2022 2.920 2.979 2.780 2.790 189,264 -0.12(-4.12%)
Feb 11, 2022 3.060 3.140 2.860 2.910 307,750 -0.15(-4.90%)
Feb 10, 2022 3.090 3.193 3.010 3.060 306,478 -0.05(-1.61%)
Feb 09, 2022 3.050 3.200 3.040 3.110 225,533 +0.13(+4.36%)
Feb 08, 2022 3.250 3.300 2.950 2.980 460,959 -0.31(-9.42%)
Feb 07, 2022 3.360 3.470 3.250 3.290 557,015 -0.05(-1.50%)
Feb 04, 2022 3.200 3.530 3.150 3.340 1,926,532 +0.13(+4.05%)
Feb 03, 2022 2.970 3.250 3.210 1,252,156 +0.10(+3.22%)
Feb 02, 2022 3.010 3.370 2.970 3.110 3,333,400 -0.03(-0.96%)
Feb 01, 2022 2.960 3.160 2.850 3.140 7,380,028 +0.84(+36.52%)
Jan 28, 2022 2.460 2.700 2.260 2.300 4,427,645 +0.07(+3.14%)
Jan 27, 2022 2.270 2.340 2.220 2.230 160,536 -0.09(-3.88%)
Jan 26, 2022 2.410 2.440 2.260 2.320 271,137 +0.00(+0.22%)
Jan 25, 2022 2.360 2.440 2.260 2.315 137,420 -0.02(-1.07%)
Jan 24, 2022 2.300 2.360 2.130 2.340 506,272 -0.05(-2.09%)
Jan 21, 2022 2.680 2.680 2.351 2.390 566,825 -0.33(-12.13%)
Jan 20, 2022 2.950 3.023 2.684 2.720 323,472 -0.18(-6.21%)
Jan 19, 2022 2.930 3.020 2.880 2.900 276,069 +0.01(+0.35%)
Jan 18, 2022 3.000 3.050 2.880 2.890 286,398 -0.25(-7.96%)
Jan 14, 2022 3.140 0 +0.07(+2.28%)
Jan 13, 2022 3.380 3.380 3.030 3.070 487,936 -0.26(-7.81%)
Jan 12, 2022 3.680 3.680 3.310 3.330 318,378 -0.30(-8.26%)
Jan 11, 2022 3.500 3.720 3.430 3.630 438,886 +0.11(+3.12%)
Jan 10, 2022 3.710 3.760 3.420 3.520 377,997 -0.19(-5.12%)
Jan 07, 2022 4.000 4.090 3.690 3.710 670,542 -0.33(-8.17%)
Jan 06, 2022 3.850 4.150 3.850 4.040 1,088,275 +0.14(+3.59%)
Jan 05, 2022 4.010 4.300 3.860 3.900 1,214,875 -0.08(-2.01%)
Jan 04, 2022 4.000 4.190 3.820 3.980 771,611 -0.01(-0.25%)
Jan 03, 2022 3.880 4.270 3.750 3.990 1,525,535 -0.17(-4.09%)
Dec 31, 2021 4.880 5.080 4.050 4.160 6,722,626 -0.62(-12.97%)
Dec 30, 2021 3.760 4.910 3.660 4.780 9,514,661 +1.03(+27.47%)
Dec 29, 2021 3.770 4.280 3.550 3.750 2,178,912 -0.05(-1.32%)
Dec 28, 2021 3.760 4.090 3.520 3.800 1,760,683 -0.01(-0.26%)
Dec 27, 2021 3.660 4.400 3.500 3.810 3,645,161 +0.15(+4.10%)
Dec 23, 2021 4.270 4.279 3.470 3.660 3,249,308 -0.52(-12.44%)
Dec 22, 2021 3.380 4.440 3.271 4.180 7,468,476 +0.80(+23.67%)
Dec 21, 2021 2.990 3.560 2.950 3.380 1,551,959 +0.41(+13.80%)
Dec 20, 2021 3.080 3.280 2.950 2.970 940,201 -0.25(-7.76%)
Dec 17, 2021 2.970 3.220 2.918 3.220 696,554 +0.14(+4.55%)
Dec 16, 2021 3.180 3.220 2.960 3.080 869,284 -0.08(-2.53%)
Dec 15, 2021 3.120 3.700 3.100 3.160 2,265,321 -0.01(-0.32%)
Dec 14, 2021 3.630 3.630 3.070 3.170 1,793,243 -0.51(-13.86%)
Dec 13, 2021 4.000 4.630 3.540 3.680 4,223,433 -0.60(-14.02%)
Dec 10, 2021 4.500 5.870 3.920 4.280 17,770,022 -0.67(-13.54%)
Dec 09, 2021 6.060 6.240 4.520 4.950 165,944,480 +2.26(+84.01%)
Dec 08, 2021 2.730 2.850 2.600 2.690 548,228 +0.03(+1.13%)
Dec 07, 2021 2.770 2.790 2.630 2.660 352,526 -0.04(-1.48%)
Dec 06, 2021 2.520 2.760 2.320 2.700 1,198,571 +0.15(+5.88%)
Dec 03, 2021 2.747 2.747 2.550 2.550 344,236 -0.17(-6.25%)
Dec 02, 2021 2.850 2.920 2.500 2.720 885,549 -0.25(-8.42%)
Dec 01, 2021 2.990 3.270 2.880 2.970 644,052 -0.04(-1.33%)
Nov 30, 2021 3.400 3.440 2.890 3.010 1,247,337 -0.34(-10.15%)
Nov 29, 2021 3.740 3.790 3.200 3.350 3,546,232 +0.05(+1.52%)
Nov 26, 2021 3.010 3.360 2.940 3.300 3,327,686 +0.14(+4.43%)
Nov 24, 2021 3.250 3.520 2.960 3.160 10,527,589 +0.30(+10.49%)
Nov 23, 2021 2.630 2.890 2.630 2.860 378,469 +0.15(+5.54%)
Nov 22, 2021 2.950 3.010 2.670 2.710 856,972 -0.19(-6.55%)
Nov 19, 2021 3.030 3.260 2.860 2.900 1,080,736 -0.18(-5.84%)
Nov 18, 2021 3.380 3.120 3.066 3.080 458,990 -0.17(-5.23%)
Nov 17, 2021 3.490 3.520 3.189 3.250 589,481 -0.24(-6.88%)
Nov 16, 2021 3.780 3.780 3.470 3.490 493,712 -0.25(-6.68%)
Nov 15, 2021 3.740 3.750 3.570 3.740 324,219 +0.01(+0.27%)
Nov 12, 2021 3.780 3.910 3.500 3.730 909,126 -0.06(-1.58%)
Nov 11, 2021 4.000 4.000 3.700 3.790 721,132 -0.21(-5.25%)
Nov 10, 2021 3.890 4.000 3,150,602 +0.06(+1.52%)
Nov 09, 2021 3.730 4.040 3.670 3.940 1,564,065 +0.12(+3.14%)
Nov 08, 2021 3.750 3.898 3.610 3.820 924,781 +0.12(+3.24%)
Nov 05, 2021 3.630 4.390 3.570 3.700 2,616,871 +0.00(+0.00%)
Nov 04, 2021 3.770 3.890 3.630 3.700 584,034 -0.01(-0.27%)
Nov 03, 2021 3.700 4.338 3.620 3.710 2,160,052 -0.01(-0.27%)
Nov 02, 2021 4.010 4.050 3.700 3.720 942,994 -0.25(-6.30%)
Nov 01, 2021 4.230 4.066 3.800 3.970 2,355,534 -0.22(-5.25%)
Oct 29, 2021 4.270 5.060 3.850 4.190 7,308,146 -0.33(-7.30%)
Oct 28, 2021 3.820 6.480 3.640 4.520 38,347,740 +0.52(+13.00%)
Oct 27, 2021 4.920 4.970 3.690 4.000 14,355,724 -5.59(-58.29%)
Oct 26, 2021 2.350 9.590 9.590 172,615,872 +7.24(+308.09%)
Oct 25, 2021 2.360 2.380 2.250 2.350 162,618 +0.08(+3.52%)
Oct 22, 2021 2.455 2.485 2.270 2.270 182,083 -0.21(-8.47%)
Oct 21, 2021 2.360 2.580 2.350 2.480 243,379 +0.14(+5.98%)
Oct 20, 2021 2.420 2.448 2.320 2.340 259,650 -0.11(-4.49%)
Oct 19, 2021 2.420 2.520 2.400 2.450 378,288 +0.01(+0.41%)
Oct 18, 2021 2.450 2.540 2.320 2.440 162,084 +0.02(+0.83%)
Oct 15, 2021 2.570 2.730 2.420 2.420 1,012,831 -0.12(-4.72%)
Oct 14, 2021 2.630 2.730 2.530 2.540 311,154 -0.06(-2.31%)
Oct 13, 2021 2.620 2.760 2.510 2.600 497,210 +0.06(+2.36%)
Oct 12, 2021 2.600 2.640 2.451 2.540 344,808 -0.13(-4.87%)
Oct 11, 2021 2.560 2.700 2.500 2.670 140,179 +0.05(+1.97%)
Oct 08, 2021 2.660 2.712 2.580 2.618 156,354 -0.00(-0.06%)
Oct 07, 2021 2.740 2.870 2.610 2.620 269,881 -0.15(-5.42%)
Oct 06, 2021 2.650 3.140 2.610 2.770 766,705 +0.10(+3.75%)
Oct 05, 2021 2.770 2.770 2.620 2.670 39,130 -0.07(-2.55%)
Oct 04, 2021 2.750 2.823 2.614 2.740 96,184 +0.03(+1.11%)
Oct 01, 2021 2.710 2.800 2.670 2.710 103,184 +0.03(+1.12%)
Sep 30, 2021 2.940 2.940 2.670 2.680 79,949 -0.24(-8.22%)
Sep 29, 2021 2.850 2.970 2.680 2.920 187,895 -0.01(-0.34%)
Sep 28, 2021 3.030 3.178 2.800 2.930 200,145 -0.16(-5.18%)
Sep 27, 2021 2.980 3.120 2.819 3.090 67,829 +0.05(+1.81%)
Sep 24, 2021 3.000 3.070 2.710 3.035 193,781 +0.04(+1.51%)
Sep 23, 2021 3.180 3.180 2.780 2.990 179,315 -0.29(-8.84%)
Sep 22, 2021 2.980 3.550 2.980 3.280 1,355,633 +0.35(+11.95%)
Sep 21, 2021 2.710 2.950 2.710 2.930 55,553 +0.22(+8.12%)
Sep 20, 2021 2.950 3.060 2.640 2.710 118,738 -0.32(-10.56%)
Sep 17, 2021 2.914 3.100 2.914 3.030 73,355 +0.02(+0.66%)
Sep 16, 2021 2.960 3.030 2.815 3.010 82,496 -0.02(-0.66%)
Sep 15, 2021 2.910 3.346 2.909 3.030 526,680 +0.09(+3.06%)
Sep 14, 2021 3.170 3.213 2.850 2.940 233,315 -0.26(-8.13%)
Sep 13, 2021 3.190 3.338 3.160 3.200 87,264 +0.03(+0.95%)
Sep 10, 2021 3.170 3.369 3.170 3.170 146,087 -0.06(-1.86%)
Sep 09, 2021 3.330 3.430 3.150 3.230 425,180 -0.05(-1.52%)
Sep 08, 2021 3.460 3.540 3.190 3.280 333,958 -0.21(-6.02%)
Sep 07, 2021 3.520 3.560 3.450 3.490 101,715 -0.01(-0.29%)
Sep 03, 2021 3.540 3.610 3.470 3.500 143,638 +0.01(+0.29%)
Sep 02, 2021 3.580 3.650 3.480 3.490 129,693 -0.03(-0.85%)
Sep 01, 2021 3.650 3.650 3.473 3.520 156,186 -0.08(-2.22%)
Aug 31, 2021 3.480 3.600 3.460 3.600 173,265 +0.19(+5.57%)
Aug 30, 2021 3.440 3.570 3.350 3.410 253,676 -0.04(-1.16%)
Aug 27, 2021 3.600 3.720 3.420 3.450 351,002 -0.15(-4.17%)
Aug 26, 2021 3.400 3.680 3.400 3.600 1,015,104 +0.17(+4.96%)
Aug 25, 2021 3.330 3.590 3.260 3.430 410,767 +0.08(+2.39%)
Aug 24, 2021 3.620 3.620 3.283 3.350 299,708 -0.22(-6.16%)
Aug 23, 2021 3.410 3.960 3.240 3.570 1,591,795 +0.15(+4.39%)
Aug 20, 2021 3.380 3.460 3.220 3.420 123,334 -0.03(-0.87%)
Aug 19, 2021 3.170 3.490 3.130 3.450 535,328 +0.10(+2.99%)
Aug 18, 2021 3.410 3.610 3.160 3.350 623,771 -0.10(-2.90%)
Aug 17, 2021 3.520 3.540 3.220 3.450 224,449 -0.09(-2.54%)
Aug 16, 2021 3.970 3.970 3.515 3.540 163,866 -0.38(-9.69%)
Aug 13, 2021 4.020 4.110 3.810 3.920 177,724 -0.09(-2.37%)
Aug 12, 2021 4.000 4.140 3.940 4.015 169,143 +0.05(+1.39%)
Aug 11, 2021 4.000 4.211 3.900 3.960 706,001 -0.09(-2.22%)
Aug 10, 2021 4.490 4.890 4.009 4.050 1,891,237 -0.38(-8.58%)
Aug 09, 2021 4.150 4.500 4.150 4.430 332,171 +0.21(+4.98%)
Aug 06, 2021 4.080 4.360 4.030 4.220 797,637 +0.19(+4.71%)
Aug 05, 2021 3.939 4.174 3.905 4.030 141,478 +0.06(+1.51%)
Aug 04, 2021 4.020 4.170 3.910 3.970 138,346 -0.07(-1.73%)
Aug 03, 2021 4.140 4.270 4.020 4.040 262,942 -0.15(-3.58%)
Aug 02, 2021 3.990 4.740 3.990 4.190 506,788 +0.27(+6.89%)
Jul 30, 2021 3.850 4.370 3.772 3.920 885,486 -0.02(-0.49%)
Jul 29, 2021 3.760 4.000 3.672 3.939 569,116 +0.19(+5.05%)
Jul 28, 2021 3.880 3.900 3.610 3.750 347,469 -0.17(-4.34%)
Jul 27, 2021 3.940 4.131 3.750 3.920 355,354 -0.16(-3.92%)
Jul 26, 2021 4.360 4.590 3.860 4.080 607,097 -0.30(-6.85%)
Jul 23, 2021 4.710 4.790 4.200 4.380 651,037 -0.41(-8.56%)
Jul 22, 2021 4.540 5.000 4.420 4.790 639,316 +0.26(+5.74%)
Jul 21, 2021 4.870 5.170 4.530 4.530 950,526 -0.50(-9.94%)
Jul 20, 2021 4.890 5.263 4.642 5.030 1,114,065 +0.15(+3.07%)
Jul 19, 2021 4.700 5.150 4.200 4.880 1,298,265 +0.11(+2.31%)
Jul 16, 2021 4.960 5.300 4.680 4.770 1,643,063 -0.43(-8.27%)
Jul 15, 2021 4.510 5.880 4.310 5.200 8,339,684 +0.45(+9.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.